ETIG Stories
Equity
Calculus
Derivatives
Money & Bond
Real Estate
Mutual Funds
IPO
Sectoral Portfolio Tracker

<< back   

   BSE Equity Stock Quotes For Companies
  Click on the alphabets for viewing the list of corresponding companies data
EquityMarkets    2  |  3  |  A  |  B  |  C  |  D  |  E  |  F  |  G  |  H  |  I  |  J  |  K  |  L  |  M  |  N  |  O  |  P  |  Q  |  R  |  S  |  T  |  U  |  V  |  W  |  X  |  Y  |  Z
D Companies Traded as on 07/07/2022
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
517514 D&H India X 10.00 26.15 27.45 27.50 25.25 26.55 1.53 1085 0.29 18 8.19 32.40 18.00
533146 D-Link B 2.00 124.25 129.00 129.00 124.25 126.60 1.89 4227 5.32 314 10.63 193.95 105.20
500096 Dabur (I) A1 1.00 542.85 542.85 552.25 538.65 543.30 0.08 49550 270.60 1784 55.33 658.75 482.20
526821 Dai-Ichi Kar X 10.00 305.75 306.30 313.95 303.05 309.00 1.06 560 1.72 37 -12.77 539.80 255.00
530825 Daikaffil Ch X 10.00 22.55 23.00 23.00 20.70 21.75 -3.55 526 0.11 14 5.46 43.75 19.10
501148 Dalal St Inv XT 10.00 240.20 236.00 236.00 235.40 235.40 -2.00 10 0.02 4 373.65 319.35 223.90
500097 Dalmia B.Sug A1 2.00 318.40 322.00 327.85 319.30 326.50 2.54 20426 66.14 1392 8.94 568.65 282.10
542216 Dalmia Bhart A1 2.00 1381.85 1391.65 1464.35 1376.35 1451.50 5.04 16008 229.31 2649 23.77 2547.20 1212.60
521220 Damodar Inds B 5.00 44.55 44.45 47.90 44.45 47.65 6.96 2037 0.95 69 5.78 78.75 36.50
532329 Danlaw Tech. X 10.00 170.25 175.70 175.70 168.20 170.60 0.21 530 0.91 23 15.44 321.95 127.20
540361 Danube Indus X 2.00 35.50 34.15 36.95 34.15 34.70 -2.25 17420 6.11 138 105.15 104.80 5.51
539884 Darshan Orna B 2.00 4.20 4.20 4.40 4.00 4.24 0.95 140902 5.86 252 26.50 30.00 3.98
543428 Data Pattern B 2.00 693.60 692.00 715.20 692.00 695.15 0.22 13791 97.04 1313 38.38 935.15 575.00
532528 Datamatics B 5.00 293.45 298.05 302.40 294.40 297.55 1.40 11942 35.53 699 11.14 382.40 179.70
530171 Daulat Sec. X 10.00 24.00 24.00 25.00 23.10 23.60 -1.67 1352 0.33 26 14.05 53.60 8.03
543267 Davangere Su X 10.00 17.45 18.30 18.30 18.30 18.30 4.87 20 0.00 1 30.50 18.30 14.44
533151 DB Corp. B 10.00 78.35 79.35 80.00 78.25 78.60 0.32 1724 1.36 140 9.76 119.80 72.65
530393 DB Int.St.Br B 2.00 19.80 19.05 20.30 19.05 20.30 2.53 316 0.06 17 8.22 48.90 13.73
533160 DB Realty T 10.00 58.10 58.75 61.00 58.75 61.00 4.99 60075 36.57 216 54.95 133.85 19.60
532772 DCB Bank A1 10.00 78.65 78.85 81.00 78.85 80.40 2.23 50667 40.52 809 8.70 112.80 68.05
502820 DCM B 10.00 66.45 65.10 69.55 65.00 65.95 -0.75 6126 4.11 152 6.06 145.05 38.30
511611 DCM Financia B 10.00 3.90 3.97 3.97 3.97 3.97 1.79 1 0.00 1 18.05 5.23 2.12
542729 DCM Nouvelle B 10.00 176.45 180.30 183.70 175.55 177.75 0.74 7447 13.28 261 2.70 385.10 140.00
523369 DCM Shr.Ind B 2.00 73.10 73.90 76.25 73.60 75.85 3.76 19560 14.64 595 9.97 131.40 69.60
523367 DCM Shriram A1 2.00 975.45 987.00 987.00 954.75 960.20 -1.56 11424 110.16 1427 14.30 1263.85 855.50
500117 DCW B 2.00 37.10 37.45 37.65 36.90 37.20 0.27 33498 12.47 721 9.03 65.95 31.95
590031 De Nora (I) B 10.00 842.45 859.90 884.55 844.00 867.05 2.92 11431 100.48 1086 29.80 884.55 295.00
502137 Deccan Cem. B 5.00 465.00 479.45 480.75 475.00 479.50 3.12 392 1.88 19 7.67 846.25 415.50
512068 Deccan Gold X 1.00 23.55 23.80 24.45 23.55 23.95 1.70 26605 6.34 120 -82.59 36.50 16.75
542248 Deccan Healt M 10.00 30.50 30.00 31.70 29.75 30.50 0.00 19200 5.84 9 -- 42.90 22.65
524752 Decipher Lab X 10.00 40.60 42.30 42.30 40.50 41.50 2.22 16479 6.85 260 3.68 145.70 27.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
539405 Decorous Inv X 10.00 18.60 18.90 19.50 18.90 19.50 4.84 500 0.10 5 97.50 26.00 14.85
539559 Deep Diamond X 10.00 23.65 24.80 24.80 24.80 24.80 4.86 615 0.15 5 39.37 24.80 11.00
532760 Deep Energy B 10.00 80.90 81.00 83.95 80.15 83.90 3.71 5204 4.27 158 839.00 119.80 37.25
543288 Deep Inds. B 10.00 188.30 194.95 206.95 193.80 198.05 5.18 25863 52.20 1314 8.79 288.70 92.50
541778 Deep Polymer B 10.00 170.75 174.95 174.95 167.35 173.00 1.32 12853 22.15 264 61.79 458.57 56.00
500645 Deepak Fert. A1 10.00 611.45 616.15 621.90 610.00 618.10 1.09 23439 144.56 2118 10.99 730.00 344.00
506401 Deepak Nitr. A1 2.00 1743.15 1747.55 1777.70 1746.25 1760.85 1.02 21902 385.75 1709 22.52 3020.00 1682.15
514030 Deepak Spinn X 10.00 224.85 239.00 239.00 222.00 223.70 -0.51 3713 8.44 140 4.09 464.85 197.20
543529 Delhivery B 1.00 524.20 527.80 615.40 527.15 595.30 13.56 158446 909.80 9940 -103.71 617.70 456.05
533452 Delphi World B 10.00 397.95 399.45 403.00 388.30 399.80 0.46 272 1.07 28 56.15 819.00 379.05
532848 Delta Corp A1 1.00 172.80 174.00 175.90 170.50 174.30 0.87 202181 350.72 2440 69.44 339.50 162.10
504240 Delton Cable X 10.00 46.00 46.00 48.30 44.30 45.00 -2.17 2240 1.02 26 50.56 95.10 39.20
533137 Den Networks B 10.00 33.05 33.25 33.90 33.15 33.70 1.97 16128 5.41 624 9.13 57.70 30.65
537536 Denis Chem L X 10.00 58.00 58.00 59.80 57.15 58.80 1.38 1733 1.02 20 13.04 95.60 49.00
543462 Dev Informat B 10.00 164.55 164.70 172.75 160.55 172.75 4.98 8543 14.39 120 86.38 226.40 103.05
531585 Devine Impex XT 10.00 4.80 4.75 4.75 4.56 4.75 -1.04 1128 0.05 14 237.50 9.50 3.98
543330 Devyani Intl B 1.00 163.10 167.60 167.60 161.70 163.40 0.18 37642 61.56 1325 125.69 198.85 107.70
519588 DFM Foods B 2.00 224.35 226.80 228.55 225.00 225.30 0.42 2386 5.40 181 -45.79 413.00 187.25
538715 Dhabriya Pol B 10.00 123.50 129.40 129.40 125.00 127.90 3.56 56223 71.81 123 27.21 129.40 58.00
500119 Dhampur Sugr A1 10.00 213.90 217.90 218.80 212.40 215.80 0.89 14103 30.47 946 9.94 584.00 198.45
531923 Dhampure Sp. X 10.00 39.00 40.90 40.90 36.60 38.10 -2.31 3999 1.53 45 69.27 53.90 27.30
531043 Dhan Jeevan XT 10.00 9.56 9.56 10.03 9.56 10.03 4.92 320 0.03 4 8.36 21.87 7.50
521216 Dhan.Roto Sp X 10.00 80.65 81.95 85.90 77.75 78.75 -2.36 1315 1.06 19 4.19 141.00 46.40
531198 Dhanada Corp XT 1.00 5.54 5.54 5.54 5.27 5.54 0.00 55 0.00 4 -8.27 8.41 3.43
512485 Dhanal.Cotex X 10.00 84.15 87.10 88.25 85.85 87.35 3.80 20 0.02 9 12.85 211.65 11.81
542679 Dhanashre El X 10.00 16.60 17.00 17.00 17.00 17.00 2.41 10 0.00 1 12.23 29.70 11.35
532960 Dhani Serv. A1 2.00 33.45 33.00 35.10 33.00 35.10 4.93 662593 230.26 4779 -2.43 242.40 28.50
532180 Dhanlaxmi Bk B 10.00 11.88 12.14 12.35 11.75 12.29 3.45 35498 4.29 158 8.65 20.20 10.50
521151 Dhanlxmi Fab X 10.00 60.20 57.20 63.20 57.20 63.20 4.98 81253 49.52 621 87.78 187.00 19.85
507717 Dhanuka Agri A1 2.00 690.05 702.00 702.00 689.20 696.70 0.96 2206 15.34 341 15.54 1028.35 635.20
540268 Dhanvarsha F B 2.00 97.70 99.65 103.80 97.00 100.40 2.76 28185 28.47 823 271.35 187.50 60.25
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
506405 Dharamsi Mor B 10.00 363.70 361.65 364.75 356.00 361.60 -0.58 2731 9.84 126 42.24 478.85 276.05
511451 Dharani Fin. X 10.00 6.25 5.94 6.24 5.94 6.24 -0.16 107 0.01 5 10.40 9.00 4.11
507442 Dharani Sug T 10.00 11.10 10.90 11.24 10.88 10.88 -1.98 3753 0.41 37 -0.77 32.40 10.73
526971 Dhoot I.Fin. X 10.00 79.90 80.90 81.90 77.00 80.80 1.13 3349 2.70 36 2.74 140.00 73.55
531306 DHP India X 10.00 1161.20 1136.05 1177.95 1135.00 1147.45 -1.18 991 11.47 132 9.67 1247.00 530.00
541302 Dhruv Consul B 10.00 45.65 45.20 46.40 45.05 46.00 0.77 147 0.07 17 11.41 84.65 23.00
531237 Dhruva Cap. X 10.00 12.82 13.46 13.46 13.46 13.46 4.99 570 0.08 5 43.42 13.46 3.50
533336 Dhunseri Inv B 10.00 572.20 575.00 598.90 565.25 577.60 0.94 2174 12.60 113 2.29 865.00 531.20
538902 Dhunseri Tea B 10.00 209.50 213.45 216.70 212.45 214.15 2.22 23 0.05 12 -2.39 372.40 177.10
523736 Dhunseri Ven B 10.00 190.20 194.20 198.40 194.20 195.05 2.55 742 1.45 28 1.90 350.15 178.00
543516 Dhyaani Tile M 10.00 91.00 91.00 91.00 91.00 91.00 0.00 6000 5.46 3 51.12 95.00 49.50
500120 Diamines&Chm X 10.00 290.00 297.95 297.95 280.00 287.60 -0.83 6286 17.96 122 16.83 351.00 229.00
530959 Diana Tea Co X 5.00 25.50 26.65 26.75 26.00 26.65 4.51 13421 3.56 87 6.87 40.00 20.50
500089 DIC India B 10.00 392.30 393.30 393.30 383.20 383.90 -2.14 190 0.74 29 34.68 549.00 321.00
540811 Diggi Multit M 10.00 17.50 15.35 17.10 15.35 15.80 -9.71 50000 8.11 5 263.33 21.40 10.50
542685 Digicontent B 2.00 17.25 16.50 16.50 16.40 16.40 -4.93 6305 1.03 17 4.53 23.80 10.54
517214 Digispice Tc B 3.00 28.20 28.80 28.85 27.85 27.95 -0.89 9555 2.72 106 121.52 84.25 24.25
539979 Digjam T 10.00 116.60 120.10 120.20 115.05 119.25 2.27 334 0.39 22 20.21 365.30 17.27
531153 Diligent Ind X 1.00 10.86 11.40 11.40 11.40 11.40 4.97 5223 0.60 20 95.00 22.50 1.60
540789 Diligent Med T 1.00 2.97 2.90 3.00 2.90 2.90 -2.36 23442 0.68 32 1.43 3.88 1.67
540047 Dilip Build. A1 10.00 196.00 199.30 199.30 195.20 196.35 0.18 28017 55.11 1252 -5.23 749.30 187.40
500068 Disa India X 10.00 6178.20 6270.00 6291.00 6223.05 6270.50 1.49 58 3.63 23 23.56 7944.45 4870.00
532839 Dish TV A1 1.00 12.65 12.75 12.90 12.15 12.39 -2.06 277686 34.90 643 -1.25 23.44 10.23
540701 Dishman Carb A1 2.00 117.25 117.55 119.95 117.00 117.60 0.30 15673 18.56 902 102.26 259.50 97.55
532488 Divi's Lab A1 2.00 3646.40 3670.00 3709.05 3606.00 3657.45 0.30 19893 734.38 2471 32.79 5425.00 3365.10
526315 Divyashakti X 10.00 74.00 72.00 74.90 71.90 72.05 -2.64 2110 1.52 29 10.35 92.95 59.20
540699 Dixon Tech A1 2.00 3667.75 3675.00 3726.25 3652.00 3706.15 1.05 5027 185.72 1462 115.67 6240.00 3185.05
543193 DJ Mediaprin M 10.00 57.55 57.50 57.50 57.50 57.50 -0.09 2000 1.15 1 67.65 133.87 24.50
532868 DLF A1 2.00 329.70 330.00 337.40 330.00 336.80 2.15 188216 628.71 4208 55.58 449.80 287.00
543306 Dodla Dairy B 10.00 487.00 488.45 495.00 476.05 489.90 0.60 1512 7.36 147 22.45 672.00 385.00
505526 Dolat AlgoTe B 1.00 65.80 67.00 67.00 65.10 65.70 -0.15 13391 8.83 532 6.91 128.00 61.00
Top | EquitMarkets
BSE Code CompanyGroupFace ValuePrev CloseOpenHighLowClose% Chg.VolumeValue(Rs.Lks)TradesPE52Wk High52Wk Low
542013 Dolfin Rubbr B 10.00 103.95 112.10 112.10 102.25 106.45 2.41 6556 6.91 134 79.44 112.10 33.75
541403 Dollar Inds. B 2.00 454.25 440.00 443.15 409.65 434.70 -4.30 56166 241.55 3870 16.76 665.70 304.45
512519 Donear Inds. B 2.00 50.10 51.50 51.50 49.30 50.05 -0.10 1201 0.61 24 11.43 76.50 38.15
539267 Dr Habeeb. X 10.00 21.35 23.70 23.70 21.00 21.95 2.81 5674 1.27 22 -104.52 44.15 20.55
526783 Dr.Agar.Eye X 10.00 686.80 689.80 689.80 649.85 660.05 -3.89 1349 8.91 44 12.87 925.00 380.70
539524 Dr.Lal PathL A1 10.00 2220.00 2230.00 2243.70 2175.00 2181.20 -1.75 9434 207.61 1349 52.72 4243.00 1805.10
500124 Dr.Reddy's A1 5.00 4393.80 4443.00 4443.00 4330.00 4338.35 -1.26 6730 294.19 1634 33.08 5587.10 3655.00
523618 Dredging Cor B 10.00 262.95 263.85 272.75 263.85 268.80 2.22 3643 9.81 488 220.33 405.85 248.10
526677 DSJ Keep L T 1.00 2.39 2.50 2.50 2.50 2.50 4.60 1290 0.03 4 16.67 2.50 0.95
541097 DSP Liq.ETF B 10.00 1000.01 1000.00 1000.01 1000.00 1000.00 0.00 374 3.74 7 -- 1014.00 991.00
543438 DSP M150Q50 B 10.00 153.25 154.00 156.00 154.00 155.50 1.47 159 0.25 18 -- 183.50 146.00
543440 DSP Nifty 50 B 10.00 161.00 161.00 162.25 161.00 162.25 0.78 514 0.83 13 -- 183.10 153.75
543388 DSP NiftyETF B 10.00 182.17 181.50 184.25 181.10 184.25 1.14 110 0.20 21 -- 206.05 172.50
504908 Ducan Engg X 10.00 222.90 234.00 234.00 213.10 216.40 -2.92 144 0.31 12 12.84 437.45 156.85
534674 Ducon Infra B 1.00 17.40 18.80 19.10 16.85 18.75 7.76 135694 24.58 583 110.29 31.40 8.10
531471 Duke Offshor X 10.00 9.12 8.90 9.44 8.90 9.11 -0.11 519 0.05 14 -2.18 16.51 8.01
526355 Duro Pack XT 10.00 40.80 42.80 42.80 42.80 42.80 4.90 1728 0.74 6 17.19 50.20 19.00
516003 Duroply Inds X 10.00 118.15 118.05 126.00 113.05 117.65 -0.42 2536 3.04 65 -8.43 162.00 76.00
517437 Dutron Poly. XT 10.00 121.00 122.55 127.05 122.55 127.00 4.96 379 0.47 13 26.29 263.90 111.90
532610 Dwarikesh Su A1 1.00 102.85 103.95 105.65 102.00 104.25 1.36 164109 170.51 2619 12.65 148.44 62.40
532365 Dynacons Sys T 10.00 311.05 316.80 320.90 310.00 316.80 1.85 1559 4.87 65 21.74 457.95 116.25
505242 Dynamat.Tech B 10.00 1909.40 1924.40 1972.95 1911.95 1947.40 1.99 527 10.26 254 79.81 3447.85 1520.00
540795 Dynamic Cabl B 10.00 109.55 108.00 113.45 108.00 111.25 1.55 9820 10.87 181 7.92 154.00 42.60
524818 Dynamic Ind. X 10.00 66.45 69.65 69.65 65.05 68.20 2.63 590 0.39 13 14.67 115.45 61.30
517238 Dynavision XT 10.00 167.85 176.10 176.10 166.00 167.00 -0.51 437 0.73 13 12.65 247.85 71.00
532707 Dynemic Prod B 10.00 406.20 410.45 421.60 403.95 415.80 2.36 1861 7.65 340 34.56 766.67 365.00